Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250117C00020000 | 2024-04-05 2:24PM EDT | 20.00 | 30.15 | 24.50 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| CLS250117C00022500 | 2024-04-22 9:53AM EDT | 22.50 | 20.97 | 28.70 | 32.20 | 0.00 | - | 1 | 41 | 86.30% |
| CLS250117C00025000 | 2024-05-16 1:16PM EDT | 25.00 | 28.20 | 26.00 | 29.70 | 0.00 | - | 1 | 58 | 75.29% |
| CLS250117C00027500 | 2024-04-30 9:36AM EDT | 27.50 | 18.80 | 23.90 | 27.60 | 0.00 | - | 20 | 25 | 73.27% |
| CLS250117C00030000 | 2024-04-24 3:50PM EDT | 30.00 | 17.00 | 22.50 | 25.40 | 0.00 | - | 5 | 21 | 74.17% |
| CLS250117C00032500 | 2024-04-23 10:54AM EDT | 32.50 | 15.50 | 20.30 | 23.30 | 0.00 | - | 3 | 6 | 69.90% |
| CLS250117C00035000 | 2024-05-14 2:47PM EDT | 35.00 | 16.15 | 18.20 | 20.70 | 0.00 | - | 1 | 25 | 63.53% |
| CLS250117C00037500 | 2024-04-17 2:18PM EDT | 37.50 | 12.90 | 16.50 | 18.50 | 0.00 | - | 6 | 16 | 60.94% |
| CLS250117C00040000 | 2024-05-15 11:56AM EDT | 40.00 | 15.70 | 14.70 | 17.30 | 0.00 | - | 4 | 34 | 61.47% |
| CLS250117C00042500 | 2024-05-15 2:32PM EDT | 42.50 | 14.20 | 13.70 | 14.80 | 0.00 | - | 1 | 16 | 59.22% |
| CLS250117C00045000 | 2024-05-15 11:00AM EDT | 45.00 | 13.44 | 10.80 | 13.10 | +0.94 | +7.52% | 1 | 96 | 52.72% |
| CLS250117C00047500 | 2024-05-15 3:55PM EDT | 47.50 | 11.30 | 10.30 | 11.70 | 0.00 | - | 4 | 166 | 54.90% |
| CLS250117C00050000 | 2024-05-17 2:04PM EDT | 50.00 | 9.90 | 9.20 | 10.00 | -0.17 | -1.69% | 5 | 75 | 53.35% |
| CLS250117C00052500 | 2024-05-15 11:08AM EDT | 52.50 | 8.60 | 8.40 | 9.30 | -0.60 | -6.52% | 2 | 3 | 55.15% |
| CLS250117C00055000 | 2024-05-16 2:23PM EDT | 55.00 | 8.27 | 7.30 | 8.30 | +0.42 | +5.35% | 1 | 823 | 54.49% |
| CLS250117C00060000 | 2024-05-16 2:59PM EDT | 60.00 | 6.50 | 4.80 | 6.10 | 0.00 | - | 10 | 156 | 50.02% |
| CLS250117C00065000 | 2024-04-24 2:23PM EDT | 65.00 | 2.78 | 3.50 | 5.60 | 0.00 | - | 4 | 6 | 52.26% |
| CLS250117C00070000 | 2024-05-16 9:51AM EDT | 70.00 | 3.60 | 2.85 | 3.70 | 0.00 | - | 5 | 12 | 50.40% |
| CLS250117C00075000 | 2024-05-15 10:15AM EDT | 75.00 | 2.50 | 2.55 | 2.85 | 0.00 | - | 1 | 1 | 51.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250117P00020000 | 2024-05-13 11:16AM EDT | 20.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 1 | 3 | 72.17% |
| CLS250117P00025000 | 2024-02-23 11:00AM EDT | 25.00 | 1.25 | 0.75 | 1.25 | 0.00 | - | 1 | 1 | 70.26% |
| CLS250117P00030000 | 2024-05-08 11:18AM EDT | 30.00 | 0.99 | 0.55 | 0.75 | 0.00 | - | 2 | 6 | 51.17% |
| CLS250117P00032500 | 2024-05-15 10:17AM EDT | 32.50 | 1.00 | 0.15 | 1.00 | 0.00 | - | 1 | 3 | 48.93% |
| CLS250117P00035000 | 2024-05-08 3:54PM EDT | 35.00 | 1.80 | 1.20 | 1.50 | 0.00 | - | 1 | 12 | 49.05% |
| CLS250117P00037500 | 2024-03-13 3:27PM EDT | 37.50 | 4.40 | 4.10 | 4.40 | 0.00 | - | - | 10 | 68.14% |
| CLS250117P00040000 | 2024-05-15 9:45AM EDT | 40.00 | 2.55 | 2.40 | 2.70 | -0.33 | -11.46% | 1 | 6 | 47.49% |
| CLS250117P00042500 | 2024-05-14 2:13PM EDT | 42.50 | 4.30 | 3.20 | 3.60 | 0.00 | - | 20 | 24 | 47.63% |
| CLS250117P00045000 | 2024-05-15 9:45AM EDT | 45.00 | 4.73 | 3.90 | 4.50 | 0.00 | - | 2 | 17 | 46.78% |
| CLS250117P00047500 | 2024-05-15 9:39AM EDT | 47.50 | 5.90 | 4.20 | 5.50 | 0.00 | - | 10 | 12 | 45.76% |
| CLS250117P00050000 | 2024-05-16 2:42PM EDT | 50.00 | 6.33 | 5.90 | 6.70 | 0.00 | - | 3 | 4 | 45.23% |
| CLS250117P00052500 | 2024-03-20 11:51AM EDT | 52.50 | 13.40 | 13.50 | 14.80 | 0.00 | - | - | 26 | 81.98% |
| CLS250117P00055000 | 2024-05-16 2:42PM EDT | 55.00 | 8.98 | 8.50 | 10.30 | 0.00 | - | 2 | 6 | 49.05% |
| CLS250117P00057500 | 2024-05-10 10:51AM EDT | 57.50 | 12.40 | 10.10 | 12.60 | 0.00 | - | 1 | 2 | 52.89% |
| CLS250117P00060000 | 2024-03-26 10:21AM EDT | 60.00 | 16.60 | 16.90 | 19.00 | 0.00 | - | 1 | 1 | 74.33% |
| CLS250117P00065000 | 2024-03-21 10:41AM EDT | 65.00 | 20.90 | 24.80 | 25.30 | 0.00 | - | - | 1 | 94.76% |
© 2024 Yahoo. All rights reserved.